ARK Innovation ETF

ARKK
🏛️ usa →
83.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 96.71 98.08 94.48 94.59 7.1M
2021-12-30 93.33 98.43 93.33 96.70 9.5M
2021-12-29 94.79 95.15 92.78 93.83 9.9M
2021-12-28 97.24 99.03 95.48 95.63 9.6M
2021-12-27 98.70 99.14 97.07 97.41 7.4M
2021-12-23 98.11 99.71 96.03 99.07 8.1M
2021-12-22 98.24 99.88 96.93 98.26 12.4M
2021-12-21 96.14 98.49 94.70 98.37 11.5M
2021-12-20 95.00 96.46 93.28 94.73 13.4M
2021-12-17 90.82 97.51 89.60 97.20 26.9M
2021-12-16 96.84 97.07 90.87 91.87 20.4M
2021-12-15 93.05 95.79 90.06 95.43 24.0M
2021-12-14 92.37 94.72 91.53 93.42 12.6M
2021-12-13 95.79 96.89 92.46 94.50 17.1M
2021-12-10 98.95 100.57 95.61 96.17 13.1M
2021-12-09 102.68 103.54 97.44 97.73 14.1M
2021-12-08 100.52 103.92 98.28 103.22 11.3M
2021-12-07 97.88 101.33 97.85 100.11 13.5M
2021-12-06 92.03 95.08 89.03 94.95 19.4M
2021-12-03 98.66 99.00 91.66 93.53 20.0M
2021-12-02 98.64 101.12 96.47 99.02 14.4M
2021-12-01 106.75 106.98 98.53 98.60 11.4M
2021-11-30 107.00 108.88 103.73 105.69 9.6M
2021-11-29 108.55 108.77 104.91 106.92 5.7M
2021-11-26 107.57 108.81 106.33 107.12 6.1M
2021-11-24 105.03 108.02 103.64 107.77 7.8M
2021-11-23 107.96 108.59 103.58 105.96 10.3M
2021-11-22 113.40 113.51 107.59 108.49 9.0M
2021-11-19 114.29 115.30 113.01 113.24 5.8M
2021-11-18 117.13 117.73 113.22 113.82 6.0M
2021-11-17 118.37 118.71 116.17 116.72 3.9M
2021-11-16 116.74 118.92 116.12 118.92 3.3M
2021-11-15 118.85 119.05 116.64 117.53 3.7M
2021-11-12 117.77 118.52 116.71 118.49 3.7M
2021-11-11 118.28 118.78 117.10 117.34 4.0M
2021-11-10 118.42 120.79 115.20 116.54 8.0M
2021-11-09 123.91 124.22 119.65 120.57 5.7M
2021-11-08 121.69 124.30 121.61 123.40 3.4M
2021-11-05 123.96 124.50 121.02 122.29 5.8M
2021-11-04 124.73 125.86 123.29 124.39 7.4M
2021-11-03 122.28 124.67 121.36 124.64 3.9M
2021-11-02 124.56 124.56 121.87 123.09 5.6M
2021-11-01 121.93 125.15 121.89 125.12 6.5M
2021-10-29 120.92 122.06 120.71 121.28 3.2M
2021-10-28 118.70 122.22 118.54 121.77 4.7M
2021-10-27 121.27 121.87 118.68 118.68 4.9M
2021-10-26 122.65 124.45 120.58 121.20 7.9M
2021-10-25 118.59 122.28 117.80 121.81 7.6M
2021-10-22 119.10 119.13 116.69 117.75 4.9M
2021-10-21 118.44 120.76 118.37 119.66 4.4M
2021-10-20 120.14 120.40 118.16 118.70 3.7M
2021-10-19 117.70 120.17 117.53 119.60 5.7M
2021-10-18 115.03 117.19 114.94 117.05 3.9M
2021-10-15 116.43 116.49 115.31 115.80 3.5M
2021-10-14 115.00 116.58 114.65 115.58 4.9M
2021-10-13 112.01 113.52 111.94 113.43 4.5M
2021-10-12 110.77 112.33 110.66 111.74 3.8M
2021-10-11 110.19 112.06 109.76 110.24 4.0M
2021-10-08 112.97 113.12 110.45 110.60 4.5M
2021-10-07 111.20 113.38 110.94 112.60 5.1M
2021-10-06 108.00 110.33 107.73 109.94 4.7M
2021-10-05 107.57 110.23 107.57 109.04 5.6M
2021-10-04 110.72 110.82 106.35 107.19 7.7M
2021-10-01 111.02 111.45 109.14 111.17 5.3M
2021-09-30 110.35 111.71 110.00 110.53 8.6M
2021-09-29 112.92 113.34 109.60 109.72 9.0M
2021-09-28 115.29 115.58 111.81 112.14 12.1M
2021-09-27 116.51 117.27 114.60 117.03 8.2M
2021-09-24 118.09 118.40 116.27 117.13 5.1M
2021-09-23 119.31 119.52 118.13 119.34 4.2M
2021-09-22 117.18 118.98 116.87 118.11 3.7M
2021-09-21 117.26 118.14 116.22 117.14 5.1M
2021-09-20 116.97 118.62 114.44 116.14 10.0M
2021-09-17 118.83 121.50 117.86 121.50 7.8M
2021-09-16 117.47 118.95 116.40 118.57 4.7M
2021-09-15 116.96 117.97 115.60 117.82 4.7M
2021-09-14 118.74 119.55 116.47 116.86 5.2M
2021-09-13 120.72 120.81 116.14 118.17 7.0M
2021-09-10 122.65 122.97 120.44 120.46 3.3M
2021-09-09 121.18 123.47 120.92 121.71 3.6M
2021-09-08 124.06 124.06 120.37 121.17 6.4M
2021-09-07 125.21 126.32 124.18 124.71 4.1M
2021-09-03 124.52 125.61 123.85 125.07 3.9M
2021-09-02 124.51 125.35 124.05 124.83 3.2M
2021-09-01 122.50 124.73 122.30 123.72 4.7M
2021-08-31 121.65 122.41 120.72 122.03 3.9M
2021-08-30 122.24 123.26 121.49 122.79 3.0M
2021-08-27 119.82 122.39 119.35 122.03 3.8M
2021-08-26 120.72 122.36 118.87 119.16 4.7M
2021-08-25 120.94 121.50 120.19 121.03 3.5M
2021-08-24 120.30 121.12 119.83 121.06 5.2M
2021-08-23 116.99 119.61 116.86 119.48 6.6M
2021-08-20 114.35 116.16 114.15 115.80 4.6M
2021-08-19 114.26 116.14 113.54 113.85 5.7M
2021-08-18 116.06 117.99 114.94 115.84 6.0M
2021-08-17 115.38 116.81 114.23 115.89 8.4M
2021-08-16 119.25 119.30 115.23 116.98 7.8M
2021-08-13 121.96 122.10 119.91 120.10 4.0M
2021-08-12 120.90 122.29 120.59 121.85 3.3M
2021-08-11 122.56 122.88 119.36 121.30 6.0M
2021-08-10 124.87 125.57 121.42 121.44 5.4M
2021-08-09 123.63 125.48 122.98 124.70 4.5M
2021-08-06 125.27 125.73 122.29 123.01 6.0M
2021-08-05 122.52 126.25 121.74 125.57 5.3M
2021-08-04 120.08 123.39 119.99 123.28 5.3M
2021-08-03 121.31 121.49 118.52 120.22 6.7M
2021-08-02 120.54 122.44 119.09 121.12 5.2M
2021-07-30 120.00 122.41 119.62 120.00 5.3M
2021-07-29 121.16 123.23 120.67 121.60 3.8M
2021-07-28 118.56 121.78 117.96 121.35 5.8M
2021-07-27 121.00 121.52 115.58 118.62 11.0M
2021-07-26 122.50 123.11 120.95 121.60 5.8M
2021-07-23 122.00 122.56 120.38 122.43 4.4M
2021-07-22 122.50 123.42 121.25 121.71 4.8M
2021-07-21 120.88 122.91 119.98 122.66 5.7M
2021-07-20 117.51 121.18 116.45 120.76 6.7M
2021-07-19 113.92 117.58 113.27 117.28 11.9M
2021-07-16 117.81 117.94 115.45 116.53 7.6M
2021-07-15 118.05 119.41 114.46 116.40 12.8M
2021-07-14 123.31 123.31 118.07 118.17 10.5M
2021-07-13 124.49 124.95 122.20 122.27 6.5M
2021-07-12 126.24 127.40 124.01 124.74 4.1M
2021-07-09 123.61 125.90 122.03 125.62 6.3M
2021-07-08 120.38 124.34 119.39 123.31 9.7M
2021-07-07 128.01 128.28 123.12 124.26 9.3M
2021-07-06 128.10 128.98 126.41 127.24 7.4M
2021-07-02 129.88 131.43 127.89 128.15 5.9M
2021-07-01 130.75 131.55 127.28 129.16 7.4M
2021-06-30 130.55 132.50 129.06 130.78 9.3M
2021-06-29 130.07 131.50 129.01 130.88 7.1M
2021-06-28 128.70 130.83 128.53 130.23 10.3M
2021-06-25 125.94 126.33 124.03 125.49 7.3M
2021-06-24 124.91 127.22 124.52 125.28 9.9M
2021-06-23 121.50 123.88 121.22 123.53 7.8M
2021-06-22 119.04 121.05 118.85 121.02 6.4M
2021-06-21 118.47 120.18 116.52 119.51 5.4M
2021-06-18 117.77 119.85 117.38 118.90 8.5M
2021-06-17 113.80 119.16 113.62 118.50 12.7M
2021-06-16 114.90 115.77 111.88 114.53 12.3M
2021-06-15 117.85 118.05 114.64 115.09 8.6M
2021-06-14 116.59 118.91 116.41 118.33 8.5M
2021-06-11 115.47 116.16 114.82 116.12 6.7M
2021-06-10 112.45 115.13 112.14 114.97 7.2M
2021-06-09 113.75 114.72 112.65 112.85 7.3M
2021-06-08 113.75 114.77 110.72 113.13 6.8M
2021-06-07 109.27 113.05 108.93 112.69 7.4M
2021-06-04 108.80 110.30 108.44 109.51 6.6M
2021-06-03 109.81 110.68 107.39 107.43 10.1M
2021-06-02 111.33 112.23 110.26 111.30 7.3M
2021-06-01 112.85 113.74 110.05 111.25 7.5M
2021-05-28 112.46 115.14 111.85 112.10 9.2M
2021-05-27 111.29 112.31 109.27 112.28 7.5M
2021-05-26 109.97 111.75 109.76 111.43 8.3M
2021-05-25 109.50 110.77 108.32 109.38 8.8M
2021-05-24 106.83 109.49 105.90 108.73 9.3M
2021-05-21 107.65 108.14 105.71 105.84 11.5M
2021-05-20 104.50 107.11 104.05 106.59 11.8M
2021-05-19 100.04 103.24 100.03 102.97 18.4M
2021-05-18 103.31 107.19 102.28 104.79 17.7M
2021-05-17 102.75 104.88 100.94 103.31 16.2M
2021-05-14 101.85 104.64 100.57 104.31 20.6M
2021-05-13 103.29 104.68 97.22 99.48 29.7M
2021-05-12 103.34 105.84 101.53 102.16 17.5M
2021-05-11 99.86 107.13 98.89 106.12 30.4M
2021-05-10 108.38 108.39 103.90 103.98 17.8M
2021-05-07 111.02 113.13 109.13 109.72 14.8M
2021-05-06 110.62 110.62 105.68 108.34 17.5M
2021-05-05 114.66 114.66 110.71 111.55 9.1M
2021-05-04 115.48 115.50 111.16 113.29 14.6M
2021-05-03 121.21 121.41 116.71 116.91 11.0M
2021-04-30 120.09 122.61 119.85 120.77 6.9M
2021-04-29 126.15 126.30 120.58 121.76 9.3M
2021-04-28 125.30 126.46 123.88 125.38 5.2M
2021-04-27 127.62 128.14 125.20 126.24 5.0M
2021-04-26 124.63 127.82 123.52 127.73 6.4M
2021-04-23 121.92 123.93 121.53 123.70 4.8M
2021-04-22 122.54 124.42 120.37 121.41 7.8M
2021-04-21 117.78 121.82 116.54 121.82 6.5M
2021-04-20 120.13 121.89 117.23 119.00 9.8M
2021-04-19 122.57 123.70 118.94 120.44 11.4M
2021-04-16 126.51 126.62 123.41 124.38 6.9M
2021-04-15 126.84 127.42 125.32 126.62 8.0M
2021-04-14 128.30 130.28 124.51 124.87 10.0M
2021-04-13 123.28 127.71 123.28 127.56 12.0M
2021-04-12 122.69 122.90 120.23 122.47 5.3M
2021-04-09 123.01 123.42 121.94 123.26 5.6M
2021-04-08 122.80 124.41 122.63 124.14 6.6M
2021-04-07 123.31 123.85 120.61 120.82 6.1M
2021-04-06 121.67 125.03 121.48 123.83 8.7M
2021-04-05 124.36 124.36 120.67 121.64 9.5M
2021-04-01 122.96 124.63 120.57 120.85 12.6M
2021-03-31 115.94 120.51 115.86 119.95 17.4M
2021-03-30 110.00 114.80 108.81 114.42 14.6M
2021-03-29 113.60 113.65 109.73 111.17 14.2M
2021-03-26 114.43 115.94 109.55 113.97 17.7M
2021-03-25 111.36 114.88 110.39 114.42 21.0M
2021-03-24 122.50 122.68 114.55 114.78 18.5M
2021-03-23 124.79 124.79 121.15 121.70 7.5M
2021-03-22 124.00 126.38 122.53 124.72 8.9M
2021-03-19 119.99 122.73 118.20 122.36 12.5M
2021-03-18 124.36 125.15 119.51 120.07 14.8M
2021-03-17 122.75 129.00 120.94 127.46 14.6M
2021-03-16 130.51 130.80 123.98 126.02 13.9M
2021-03-15 127.05 128.92 125.52 128.88 10.1M
2021-03-12 125.00 126.69 122.57 126.68 15.4M
2021-03-11 125.96 129.12 124.52 128.68 18.7M
2021-03-10 126.17 126.75 120.50 121.19 19.5M
2021-03-09 117.00 122.86 116.30 121.75 25.3M
2021-03-08 117.00 118.88 109.24 110.26 23.5M
2021-03-05 119.22 119.44 106.25 117.07 39.0M
2021-03-04 124.20 125.93 114.63 118.43 27.3M
2021-03-03 132.91 133.44 124.44 125.11 16.5M
2021-03-02 138.25 138.37 133.16 133.51 9.3M
2021-03-01 134.54 137.00 133.51 136.70 11.6M
2021-02-26 130.70 132.97 126.07 130.36 17.0M
2021-02-25 136.18 138.69 128.41 129.51 16.4M
2021-02-24 138.44 140.22 134.50 138.32 15.8M
2021-02-23 136.18 139.99 126.82 139.04 37.5M
2021-02-22 149.72 150.93 143.25 143.78 16.5M
2021-02-19 151.50 154.00 151.00 152.61 7.9M
2021-02-18 149.05 150.22 146.09 149.19 11.0M
2021-02-17 153.49 153.51 147.46 152.17 13.6M
2021-02-16 159.05 159.70 154.73 155.12 11.1M
2021-02-12 153.88 156.60 152.01 156.58 6.7M
2021-02-11 155.00 156.38 152.38 154.57 8.8M
2021-02-10 157.20 157.91 150.46 153.10 14.3M
2021-02-09 153.91 156.65 152.83 154.93 8.1M
2021-02-08 152.05 153.89 151.45 153.31 8.6M
2021-02-05 148.80 149.75 147.42 149.46 5.6M
2021-02-04 147.93 148.50 146.92 148.35 5.3M
2021-02-03 148.63 148.70 145.42 146.11 6.5M
2021-02-02 145.30 147.95 144.93 146.89 8.0M
2021-02-01 139.98 142.80 138.41 142.62 7.8M
2021-01-29 139.86 141.18 135.05 137.44 7.2M
2021-01-28 138.57 141.84 138.14 140.37 5.9M
2021-01-27 139.06 142.50 135.17 138.35 10.0M
2021-01-26 147.25 147.34 141.72 141.83 8.1M
2021-01-25 148.56 149.85 142.93 146.67 8.6M
2021-01-22 144.10 146.17 143.89 146.08 5.7M
2021-01-21 148.42 148.42 144.54 144.81 7.3M
2021-01-20 148.95 149.80 146.71 147.11 8.0M
2021-01-19 145.36 146.22 144.11 146.13 7.2M
2021-01-15 146.87 148.01 141.68 141.91 9.5M
2021-01-14 143.36 147.45 142.78 145.28 7.7M
2021-01-13 141.93 143.50 140.50 141.72 5.2M
2021-01-12 140.18 141.66 139.04 140.99 6.0M
2021-01-11 140.25 140.63 136.80 138.22 8.2M
2021-01-08 142.03 145.64 139.29 142.48 12.8M
2021-01-07 131.16 138.62 131.13 138.38 8.1M
2021-01-06 126.69 131.15 125.85 128.23 6.8M
2021-01-05 124.38 127.84 124.08 127.76 5.4M
2021-01-04 126.22 127.19 122.44 124.69 8.3M